Emera Incorporated

EMA
🏛️ germany →
40.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.00 36.00 36.00 36.00 0.0M
2022-12-29 36.00 36.00 36.00 36.00 0.0M
2022-12-28 36.20 36.20 36.20 36.20 0.0M
2022-12-27 36.20 36.20 36.20 36.20 0.0M
2022-12-23 35.60 35.60 35.60 35.60 0.0M
2022-12-22 36.00 36.00 36.00 36.00 0.0M
2022-12-21 36.00 36.00 36.00 36.00 0.0M
2022-12-20 35.40 35.40 35.40 35.40 0.0M
2022-12-19 36.20 36.20 36.20 36.20 0.0M
2022-12-16 36.60 36.60 36.60 36.60 0.0M
2022-12-15 37.00 37.00 37.00 37.00 0.0M
2022-12-14 37.60 37.60 37.60 37.60 0.0M
2022-12-13 37.20 37.20 37.20 37.20 0.0M
2022-12-12 36.80 36.80 36.80 36.80 0.0M
2022-12-09 36.60 36.60 36.60 36.60 0.0M
2022-12-08 36.80 36.80 36.80 36.80 0.0M
2022-12-07 37.00 37.00 37.00 37.00 0.0M
2022-12-06 36.80 36.80 36.80 36.80 0.0M
2022-12-05 36.80 36.80 36.80 36.80 0.0M
2022-12-02 37.20 37.20 37.20 37.20 0.0M
2022-12-01 37.20 37.20 37.20 37.20 0.0M
2022-11-30 36.60 36.60 36.60 36.60 0.0M
2022-11-29 37.20 37.20 37.20 37.20 0.0M
2022-11-28 37.60 37.60 37.60 37.60 0.0M
2022-11-25 37.00 37.00 37.00 37.00 0.0M
2022-11-24 37.00 37.00 37.00 37.00 0.0M
2022-11-23 37.00 37.00 37.00 37.00 0.0M
2022-11-22 37.20 37.20 37.20 37.20 0.0M
2022-11-21 37.00 37.00 37.00 37.00 0.0M
2022-11-18 37.00 37.00 37.00 37.00 0.0M
2022-11-17 37.40 37.40 37.40 37.40 0.0M
2022-11-16 36.60 36.60 36.60 36.60 0.0M
2022-11-15 37.00 37.00 37.00 37.00 0.0M
2022-11-14 37.60 37.60 37.60 37.60 0.0M
2022-11-11 37.60 37.60 37.60 37.60 0.0M
2022-11-10 36.40 36.40 36.40 36.40 0.0M
2022-11-09 36.80 36.80 36.80 36.80 0.0M
2022-11-08 36.20 36.20 36.20 36.20 0.0M
2022-11-07 37.00 37.00 37.00 37.00 0.0M
2022-11-04 37.20 37.20 37.20 37.20 0.0M
2022-11-03 37.40 37.60 37.40 37.60 0.0M
2022-11-02 37.60 37.60 37.60 37.60 0.0M
2022-11-01 37.60 37.60 37.60 37.60 0.0M
2022-10-31 37.40 37.40 37.40 37.40 0.0M
2022-10-28 37.40 37.40 37.40 37.40 0.0M
2022-10-27 37.60 37.60 37.60 37.60 0.0M
2022-10-26 37.60 37.60 37.60 37.60 0.0M
2022-10-25 37.80 37.80 37.80 37.80 0.0M
2022-10-24 37.80 37.80 37.80 37.80 0.0M
2022-10-21 36.80 36.80 36.80 36.80 0.0M
2022-10-20 38.40 38.40 38.40 38.40 0.0M
2022-10-19 40.00 40.00 40.00 40.00 0.0M
2022-10-18 40.20 40.20 40.20 40.20 0.0M
2022-10-17 39.00 39.00 39.00 39.00 0.0M
2022-10-14 40.00 40.00 39.00 39.00 0.0M
2022-10-13 38.40 38.40 38.40 38.40 0.0M
2022-10-12 39.80 39.80 39.80 39.80 0.0M
2022-10-11 39.80 39.80 39.80 39.80 0.0M
2022-10-10 39.80 39.80 39.80 39.80 0.0M
2022-10-07 39.60 39.60 39.60 39.60 0.0M
2022-10-06 41.60 41.60 41.60 41.60 0.0M
2022-10-05 42.20 42.20 42.20 42.20 0.0M
2022-10-04 42.80 42.80 42.80 42.80 0.0M
2022-10-03 41.40 42.60 41.40 42.60 0.0M
2022-09-30 41.40 41.40 41.40 41.40 0.0M
2022-09-29 43.20 43.20 42.80 42.80 0.0M
2022-09-28 43.40 43.40 43.40 43.40 0.0M
2022-09-27 44.60 44.60 44.60 44.60 0.0M
2022-09-26 45.80 45.80 44.60 44.60 0.0M
2022-09-23 45.40 46.20 45.40 46.20 0.0M
2022-09-22 45.00 45.00 45.00 45.00 0.0M
2022-09-21 45.40 45.40 45.40 45.40 0.0M
2022-09-20 46.20 46.20 45.80 45.80 0.0M
2022-09-19 45.80 45.80 45.80 45.80 0.0M
2022-09-16 45.00 45.00 45.00 45.00 0.0M
2022-09-15 47.20 47.20 47.20 47.20 0.0M
2022-09-14 47.20 47.20 47.20 47.20 0.0M
2022-09-13 47.40 47.40 47.40 47.40 0.0M
2022-09-12 47.40 47.40 47.40 47.40 0.0M
2022-09-09 47.40 47.40 47.40 47.40 0.0M
2022-09-08 47.40 47.40 47.40 47.40 0.0M
2022-09-07 46.80 46.80 46.80 46.80 0.0M
2022-09-06 48.20 48.20 48.20 48.20 0.0M
2022-09-05 47.00 48.40 47.00 48.40 0.0M
2022-09-02 46.60 46.60 46.60 46.60 0.0M
2022-09-01 45.80 47.20 45.80 47.20 0.0M
2022-08-31 46.80 46.80 46.40 46.40 0.0M
2022-08-30 47.40 47.40 47.40 47.40 0.0M
2022-08-29 46.80 46.80 46.80 46.80 0.0M
2022-08-26 47.40 47.40 47.40 47.40 0.0M
2022-08-25 47.60 47.60 47.60 47.60 0.0M
2022-08-24 47.80 47.80 47.80 47.80 0.0M
2022-08-23 48.20 48.40 48.20 48.40 0.0M
2022-08-22 48.00 48.00 48.00 48.00 0.0M
2022-08-19 47.60 48.20 47.60 48.20 0.0M
2022-08-18 47.40 47.40 47.40 47.40 0.0M
2022-08-17 47.40 47.40 47.40 47.40 0.0M
2022-08-16 47.00 47.40 47.00 47.40 0.0M
2022-08-15 46.80 46.80 46.80 46.80 0.0M
2022-08-12 46.40 46.40 46.40 46.40 0.0M
2022-08-11 46.60 46.60 46.60 46.60 0.0M
2022-08-10 46.20 46.20 46.20 46.20 0.0M
2022-08-09 46.00 46.40 46.00 46.40 0.0M
2022-08-08 45.00 46.40 45.00 46.40 0.0M
2022-08-05 45.60 45.80 45.60 45.60 0.0M
2022-08-04 45.60 45.60 45.60 45.60 0.0M
2022-08-03 46.20 46.20 46.20 46.20 0.0M
2022-08-02 45.60 45.60 45.60 45.60 0.0M
2022-08-01 46.00 46.00 46.00 46.00 0.0M
2022-07-29 46.80 46.80 46.80 46.80 0.0M
2022-07-28 46.60 46.60 46.60 46.60 0.0M
2022-07-27 47.20 47.20 47.20 47.20 0.0M
2022-07-26 45.80 45.80 45.80 45.80 0.0M
2022-07-25 46.00 46.00 46.00 46.00 0.0M
2022-07-22 44.80 44.80 44.80 44.80 0.0M
2022-07-21 45.00 45.00 45.00 45.00 0.0M
2022-07-20 45.80 45.80 45.80 45.80 0.0M
2022-07-19 46.00 46.00 46.00 46.00 0.0M
2022-07-18 46.60 46.60 46.60 46.60 0.0M
2022-07-15 47.00 47.20 47.00 47.20 0.0M
2022-07-14 47.00 47.00 47.00 47.00 0.0M
2022-07-13 46.40 47.00 46.40 47.00 0.0M
2022-07-12 45.80 45.80 45.80 45.80 0.0M
2022-07-11 45.40 45.60 45.40 45.60 0.0M
2022-07-08 45.40 45.40 45.40 45.40 0.0M
2022-07-07 45.40 45.40 45.40 45.40 0.0M
2022-07-06 44.40 44.40 44.40 44.40 0.0M
2022-07-05 45.20 45.20 45.20 45.20 0.0M
2022-07-04 44.60 44.60 44.60 44.60 0.0M
2022-07-01 44.00 44.00 44.00 44.00 0.0M
2022-06-30 44.60 44.60 44.60 44.60 0.0M
2022-06-29 44.80 44.80 44.80 44.80 0.0M
2022-06-28 44.20 44.20 44.20 44.20 0.0M
2022-06-27 43.80 43.80 43.80 43.80 0.0M
2022-06-24 43.80 43.80 43.80 43.80 0.0M
2022-06-23 42.60 42.60 42.60 42.60 0.0M
2022-06-22 42.00 42.00 42.00 42.00 0.0M
2022-06-21 42.80 42.80 42.80 42.80 0.0M
2022-06-20 42.20 42.20 42.20 42.20 0.0M
2022-06-17 42.60 42.60 42.60 42.60 0.0M
2022-06-16 43.60 43.60 43.60 43.60 0.0M
2022-06-15 43.80 43.80 43.80 43.80 0.0M
2022-06-14 46.00 46.00 46.00 46.00 0.0M
2022-06-13 45.60 45.60 45.60 45.60 0.0M
2022-06-10 45.80 45.80 45.80 45.80 0.0M
2022-06-09 45.80 45.80 45.80 45.80 0.0M
2022-06-08 46.00 46.00 46.00 46.00 0.0M
2022-06-07 46.00 46.00 46.00 46.00 0.0M
2022-06-06 47.00 47.00 47.00 47.00 0.0M
2022-06-03 47.00 47.00 47.00 47.00 0.0M
2022-06-02 46.40 46.40 46.40 46.40 0.0M
2022-06-01 46.40 46.40 46.40 46.40 0.0M
2022-05-31 46.20 46.20 46.20 46.20 0.0M
2022-05-30 46.40 46.40 46.40 46.40 0.0M
2022-05-27 46.40 46.40 46.40 46.40 0.0M
2022-05-26 46.80 46.80 46.80 46.80 0.0M
2022-05-25 47.00 47.00 47.00 47.00 0.0M
2022-05-24 47.40 47.40 47.40 47.40 0.0M
2022-05-23 47.60 47.60 47.60 47.60 0.0M
2022-05-20 46.80 46.80 46.80 46.80 0.0M
2022-05-19 46.80 46.80 46.80 46.80 0.0M
2022-05-18 46.80 46.80 46.80 46.80 0.0M
2022-05-17 46.80 46.80 46.80 46.80 0.0M
2022-05-16 45.60 45.60 45.60 45.60 0.0M
2022-05-13 46.20 47.40 46.20 47.40 0.0M
2022-05-12 45.40 45.40 45.40 45.40 0.0M
2022-05-11 46.00 46.00 46.00 46.00 0.0M
2022-05-10 46.00 46.00 46.00 46.00 0.0M
2022-05-09 45.00 45.00 45.00 45.00 0.0M
2022-05-06 45.00 45.00 45.00 45.00 0.0M
2022-05-05 45.20 45.20 45.20 45.20 0.0M
2022-05-04 45.00 45.00 45.00 45.00 0.0M
2022-05-03 45.60 45.60 45.60 45.60 0.0M
2022-05-02 45.80 45.80 45.80 45.80 0.0M
2022-04-29 47.40 47.40 47.40 47.40 0.0M
2022-04-28 47.80 47.80 47.80 47.80 0.0M
2022-04-27 47.40 47.40 47.40 47.40 0.0M
2022-04-26 46.80 46.80 46.80 46.80 0.0M
2022-04-25 46.20 46.20 46.20 46.20 0.0M
2022-04-22 47.00 47.00 47.00 47.00 0.0M
2022-04-21 47.80 47.80 47.80 47.80 0.0M
2022-04-20 47.20 47.20 47.20 47.20 0.0M
2022-04-19 47.20 47.20 47.20 47.20 0.0M
2022-04-14 47.20 47.20 47.20 47.20 0.0M
2022-04-13 47.40 47.40 47.40 47.40 0.0M
2022-04-12 46.60 46.60 46.60 46.60 0.0M
2022-04-11 46.80 46.80 46.80 46.80 0.0M
2022-04-08 47.20 47.20 47.20 47.20 0.0M
2022-04-07 47.00 47.00 47.00 47.00 0.0M
2022-04-06 46.40 46.40 46.40 46.40 0.0M
2022-04-05 45.80 45.80 45.80 45.80 0.0M
2022-04-04 45.40 45.40 45.40 45.40 0.0M
2022-04-01 44.80 44.80 44.80 44.80 0.0M
2022-03-31 43.84 43.84 43.84 43.84 0.0M
2022-03-30 43.88 43.88 43.88 43.88 0.0M
2022-03-29 44.13 44.13 43.81 43.81 0.0M
2022-03-28 43.98 43.98 43.98 43.98 0.0M
2022-03-25 43.79 43.79 43.79 43.79 0.0M
2022-03-24 43.69 43.69 43.69 43.69 0.0M
2022-03-23 43.44 43.44 43.44 43.44 0.0M
2022-03-22 43.44 43.44 43.44 43.44 0.0M
2022-03-21 42.84 42.84 42.84 42.84 0.0M
2022-03-18 42.90 42.90 42.90 42.90 0.0M
2022-03-17 42.83 42.83 42.83 42.83 0.0M
2022-03-16 43.32 43.32 43.32 43.32 0.0M
2022-03-15 42.90 42.90 42.90 42.90 0.0M
2022-03-14 44.03 44.03 44.03 44.03 0.0M
2022-03-11 42.97 42.97 42.97 42.97 0.0M
2022-03-10 42.57 42.57 42.57 42.57 0.0M
2022-03-09 43.95 43.95 43.95 43.95 0.0M
2022-03-08 44.05 44.05 44.05 44.05 0.0M
2022-03-07 44.37 44.37 44.37 44.37 0.0M
2022-03-04 43.00 43.00 42.96 42.96 0.0M
2022-03-03 42.45 42.45 42.45 42.45 0.0M
2022-03-02 41.93 41.93 41.89 41.89 0.0M
2022-03-01 41.77 41.77 41.77 41.77 0.0M
2022-02-28 41.01 41.01 41.01 41.01 0.0M
2022-02-25 41.12 41.12 41.12 41.12 0.0M
2022-02-24 39.79 39.79 39.79 39.79 0.0M
2022-02-23 40.68 40.68 40.68 40.68 0.0M
2022-02-22 40.15 40.15 40.15 40.15 0.0M
2022-02-21 40.72 40.72 40.51 40.51 0.0M
2022-02-18 40.68 40.68 40.68 40.68 0.0M
2022-02-17 40.24 40.24 40.24 40.24 0.0M
2022-02-16 40.28 40.28 40.28 40.28 0.0M
2022-02-15 40.70 40.70 40.70 40.70 0.0M
2022-02-14 40.68 40.68 40.68 40.68 0.0M
2022-02-11 40.66 40.66 40.66 40.66 0.0M
2022-02-10 41.28 41.28 41.28 41.28 0.0M
2022-02-09 41.06 41.06 41.06 41.06 0.0M
2022-02-08 41.12 41.12 41.12 41.12 0.0M
2022-02-07 41.04 41.04 41.04 41.04 0.0M
2022-02-04 41.49 41.49 41.49 41.49 0.0M
2022-02-03 41.80 41.80 41.80 41.80 0.0M
2022-02-02 41.55 41.55 41.55 41.55 0.0M
2022-02-01 42.10 42.10 42.10 42.10 0.0M
2022-01-31 42.19 42.19 42.19 42.19 0.0M
2022-01-28 42.70 42.70 42.70 42.70 0.0M
2022-01-27 41.35 41.35 41.35 41.35 0.0M
2022-01-26 41.97 41.97 41.97 41.97 0.0M
2022-01-25 41.48 41.48 41.48 41.48 0.0M
2022-01-24 42.13 42.13 42.13 42.13 0.0M
2022-01-21 41.76 41.76 41.76 41.76 0.0M
2022-01-20 42.14 42.14 42.14 42.14 0.0M
2022-01-19 42.01 42.01 42.01 42.01 0.0M
2022-01-18 42.06 42.06 42.06 42.06 0.0M
2022-01-17 42.03 42.03 42.03 42.03 0.0M
2022-01-14 42.22 42.22 42.22 42.22 0.0M
2022-01-13 42.19 42.19 42.19 42.19 0.0M
2022-01-12 42.30 42.30 42.30 42.30 0.0M
2022-01-11 42.16 42.16 42.16 42.16 0.0M
2022-01-10 42.51 42.51 42.51 42.51 0.0M
2022-01-07 42.81 42.81 42.36 42.36 0.0M
2022-01-06 42.62 42.90 42.62 42.90 0.0M
2022-01-05 43.47 43.47 43.47 43.47 0.0M
2022-01-04 43.96 43.96 43.60 43.78 0.0M
2022-01-03 43.91 43.91 43.91 43.91 0.0M